Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.94 +0.26 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.558 8.566 8.387 8.387 115,678 -0.10(-1.21%)
Sep 29, 2022 8.447 8.515 8.387 8.489 71,633 -0.09(-1.00%)
Sep 28, 2022 8.652 8.652 8.481 8.575 85,119 +0.08(+0.91%)
Sep 27, 2022 8.566 8.716 8.481 8.498 83,289 -0.07(-0.80%)
Sep 26, 2022 8.806 8.945 8.431 8.566 174,357 -0.34(-3.84%)
Sep 23, 2022 9.106 9.138 8.559 8.909 75,863 -0.27(-2.98%)
Sep 22, 2022 9.285 9.285 9.131 9.183 43,556 -0.07(-0.81%)
Sep 21, 2022 9.241 9.342 9.198 9.258 30,634 +0.06(+0.65%)
Sep 20, 2022 9.300 9.300 9.139 9.198 39,998 -0.07(-0.73%)
Sep 19, 2022 9.266 9.425 9.164 9.266 42,675 -0.06(-0.64%)
Sep 16, 2022 9.325 9.325 9.207 9.325 28,665 -0.03(-0.27%)
Sep 15, 2022 9.385 9.504 9.342 9.351 46,230 -0.08(-0.90%)
Sep 14, 2022 9.325 9.436 9.325 9.436 37,222 +0.08(+0.91%)
Sep 13, 2022 9.334 9.393 9.249 9.351 49,090 -0.02(-0.18%)
Sep 12, 2022 9.266 9.393 9.266 9.368 38,730 +0.07(+0.73%)
Sep 09, 2022 9.283 9.342 9.266 9.300 36,873 +0.02(+0.18%)
Sep 08, 2022 9.224 9.347 9.181 9.283 42,119 +0.00(+0.00%)
Sep 07, 2022 9.130 9.321 9.122 9.283 59,147 +0.11(+1.20%)
Sep 06, 2022 9.325 9.334 9.130 9.173 41,953 -0.09(-1.01%)
Sep 02, 2022 9.300 9.359 9.249 9.266 48,933 +0.03(+0.28%)
Sep 01, 2022 9.410 9.421 9.241 9.241 62,613 -0.20(-2.16%)
Aug 31, 2022 9.461 9.512 9.402 9.444 37,854 +0.02(+0.18%)
Aug 30, 2022 9.631 9.631 9.402 9.427 61,457 -0.18(-1.86%)
Aug 29, 2022 9.563 9.615 9.555 9.605 20,337 +0.01(+0.09%)
Aug 26, 2022 9.614 9.614 9.546 9.597 57,402 +0.01(+0.09%)
Aug 25, 2022 9.614 9.639 9.564 9.588 19,295 +0.04(+0.44%)
Aug 24, 2022 9.512 9.614 9.495 9.546 53,887 +0.03(+0.27%)
Aug 23, 2022 9.546 9.588 9.512 9.521 16,232 -0.01(-0.07%)
Aug 22, 2022 9.536 9.578 9.426 9.527 64,360 -0.03(-0.35%)
Aug 19, 2022 9.569 9.628 9.536 9.561 52,502 -0.03(-0.26%)
Aug 18, 2022 9.645 9.721 9.586 9.586 48,352 -0.03(-0.35%)
Aug 17, 2022 9.712 9.712 9.586 9.620 53,258 -0.12(-1.21%)
Aug 16, 2022 9.729 9.746 9.679 9.738 67,024 +0.01(+0.07%)
Aug 15, 2022 9.654 9.780 9.654 9.730 41,389 +0.06(+0.62%)
Aug 12, 2022 9.712 9.755 9.662 9.670 46,214 -0.01(-0.09%)
Aug 11, 2022 9.645 9.687 9.629 9.679 70,526 +0.03(+0.35%)
Aug 10, 2022 9.595 9.660 9.595 9.645 37,845 +0.08(+0.79%)
Aug 09, 2022 9.502 9.594 9.502 9.569 49,235 +0.03(+0.35%)
Aug 08, 2022 9.468 9.544 9.447 9.536 95,180 +0.01(+0.09%)
Aug 05, 2022 9.477 9.536 9.456 9.527 27,849 +0.06(+0.62%)
Aug 04, 2022 9.510 9.536 9.468 9.468 67,479 -0.02(-0.18%)
Aug 03, 2022 9.443 9.494 9.443 9.485 66,985 +0.08(+0.90%)
Aug 02, 2022 9.443 9.527 9.359 9.401 89,194 -0.09(-0.98%)
Aug 01, 2022 9.342 9.590 9.300 9.494 113,463 +0.22(+2.36%)
Jul 29, 2022 9.266 9.342 9.263 9.275 64,202 +0.03(+0.36%)
Jul 28, 2022 9.250 9.250 9.199 9.241 53,929 +0.01(+0.09%)
Jul 27, 2022 9.090 9.233 9.088 9.233 78,684 +0.20(+2.24%)
Jul 26, 2022 9.014 9.060 9.014 9.031 36,622 -0.03(-0.28%)
Jul 25, 2022 9.081 9.136 8.963 9.056 49,939 +0.01(+0.09%)
Jul 22, 2022 9.140 9.140 9.022 9.048 23,141 -0.09(-1.01%)
Jul 21, 2022 8.980 9.140 8.980 9.140 71,722 +0.23(+2.56%)
Jul 20, 2022 8.979 9.004 8.912 8.912 128,870 -0.05(-0.56%)
Jul 19, 2022 8.979 9.004 8.937 8.962 54,946 +0.02(+0.19%)
Jul 18, 2022 8.937 8.979 8.929 8.945 46,311 +0.02(+0.19%)
Jul 15, 2022 8.979 8.995 8.903 8.929 71,185 +0.00(+0.00%)
Jul 14, 2022 8.887 8.995 8.875 8.929 78,446 +0.00(+0.00%)
Jul 13, 2022 8.887 9.020 8.862 8.929 57,193 +0.00(+0.00%)
Jul 12, 2022 8.912 8.979 8.912 8.929 45,579 +0.05(+0.56%)
Jul 11, 2022 8.945 8.987 8.828 8.878 50,593 -0.08(-0.93%)
Jul 08, 2022 8.970 9.012 8.934 8.962 35,134 +0.01(+0.09%)
Jul 07, 2022 8.945 8.987 8.937 8.954 51,255 -0.01(-0.09%)
Jul 06, 2022 9.020 9.029 8.930 8.962 19,309 -0.11(-1.20%)
Jul 05, 2022 9.062 9.137 8.962 9.070 34,963 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.